Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
46551–46600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-12 | WFC | 93.83 | 94.53 | 92.9 | 93.96 | 93.96 | 1.596e+7 |
| 2026-01-12 | USB | 53.44 | 53.87 | 53.01 | 53.83 | 53.83 | 1.580e+7 |
| 2026-01-12 | SLB | 45.14 | 45.24 | 44.11 | 44.89 | 44.89 | 1.969e+7 |
| 2026-01-12 | V | 341.37 | 345.09 | 335.93 | 341.79 | 341.79 | 1.328e+7 |
| 2026-01-12 | SNDK | 373.97 | 395.16 | 373.97 | 389.27 | 389.27 | 1.460e+7 |
| 2026-01-12 | SWKS | 58.49 | 58.84 | 57.29 | 58.15 | 58.15 | 4.379e+6 |
| 2026-01-12 | PGR | 214.99 | 217.28 | 212.89 | 216.39 | 216.39 | 3.251e+6 |
| 2026-01-12 | STZ | 145.33 | 151.79 | 144.96 | 149.84 | 149.84 | 3.136e+6 |
| 2026-01-12 | NDSN | 260.42 | 262.22 | 258.72 | 261.6 | 261.6 | 342,143 |
| 2026-01-12 | TTD | 37.35 | 37.77 | 36.74 | 36.9 | 36.9 | 1.102e+7 |
| 2026-01-12 | MLM | 664.46 | 668 | 657.12 | 662.89 | 662.89 | 374,543 |
| 2026-01-12 | XYZ | 70.01 | 71.22 | 68.93 | 70.26 | 70.26 | 5.100e+6 |
| 2026-01-12 | PLTR | 177.69 | 182.5 | 176.34 | 179.41 | 179.41 | 3.495e+7 |
| 2026-01-12 | UPS | 104.62 | 105.39 | 103.95 | 104.78 | 104.78 | 4.336e+6 |
| 2026-01-12 | VLO | 183.36 | 183.59 | 176.41 | 177.68 | 177.68 | 3.369e+6 |
| 2026-01-12 | NSC | 282.52 | 286.52 | 282.21 | 286.22 | 286.22 | 956,443 |
| 2026-01-12 | OMC | 77.77 | 78.07 | 77.06 | 77.39 | 77.39 | 3.371e+6 |
| 2026-01-12 | TDC | 31.55 | 31.79 | 31.21 | 31.74 | 31.74 | 1.107e+6 |
| 2026-01-12 | XYL | 139.04 | 139.88 | 138.18 | 138.61 | 138.61 | 1.534e+6 |
| 2026-01-12 | SBAC | 179.56 | 185.61 | 179.56 | 182.65 | 182.65 | 945,333 |
| 2026-01-12 | WY | 25.44 | 25.65 | 25.15 | 25.53 | 25.53 | 8.160e+6 |
| 2026-01-12 | VNT | 38.63 | 38.85 | 38.2 | 38.73 | 38.73 | 1.077e+6 |
| 2026-01-12 | SEE | 41.36 | 41.42 | 41.31 | 41.41 | 41.41 | 3.418e+6 |
| 2026-01-12 | UA | 5.29 | 5.45 | 5.2 | 5.4 | 5.4 | 3.977e+6 |
| 2026-01-12 | ROL | 60.49 | 60.86 | 60.14 | 60.62 | 60.62 | 1.554e+6 |
| 2026-01-12 | XRX | 2.48 | 2.54 | 2.44 | 2.51 | 2.51 | 1.618e+6 |
| 2026-01-12 | PSA | 275.51 | 279.25 | 274.98 | 276.39 | 276.39 | 1.420e+6 |
| 2026-01-12 | STT | 130.54 | 132.32 | 130.13 | 132.21 | 132.21 | 2.270e+6 |
| 2026-01-12 | WSM | 195.7 | 205.15 | 193.57 | 204.8 | 204.8 | 1.090e+6 |
| 2026-01-12 | RHI | 27.67 | 27.95 | 27.34 | 27.72 | 27.72 | 2.393e+6 |
| 2026-01-12 | RTX | 188.3 | 192.59 | 188 | 192.41 | 192.41 | 5.392e+6 |
| 2026-01-12 | SWK | 80.95 | 81.9 | 80.41 | 81.51 | 81.51 | 1.324e+6 |
| 2026-01-12 | XOM | 122.8 | 122.84 | 120.93 | 122.38 | 122.38 | 1.531e+7 |
| 2026-01-12 | SO | 85.72 | 85.86 | 84.74 | 85.36 | 85.36 | 5.749e+6 |
| 2026-01-12 | VEEV | 239.63 | 240.2 | 231.91 | 233.21 | 233.21 | 1.516e+6 |
| 2026-01-12 | TTWO | 249.04 | 251.21 | 245.74 | 248.92 | 248.92 | 1.177e+6 |
| 2026-01-12 | PPG | 106.7 | 107.58 | 105.99 | 106.74 | 106.74 | 2.097e+6 |
| 2026-01-12 | PODD | 286.71 | 288.33 | 277.6 | 278.55 | 278.55 | 622,874 |
| 2026-01-12 | STLD | 168.67 | 170.27 | 166.02 | 168.83 | 168.83 | 1.089e+6 |
| 2026-01-12 | A | 148.27 | 149.67 | 146.58 | 147.66 | 147.66 | 1.128e+6 |
| 2026-01-12 | AA | 63.95 | 65.84 | 63.32 | 65.46 | 65.46 | 8.723e+6 |
| 2026-01-12 | AAL | 15.7 | 16.26 | 15.4 | 16 | 16 | 9.118e+7 |
| 2026-01-12 | AAP | 43.47 | 44.12 | 42.51 | 42.8 | 42.8 | 1.973e+6 |
| 2026-01-12 | AAPL | 258.67 | 260.81 | 256.32 | 259.76 | 259.76 | 4.526e+7 |
| 2026-01-12 | ABBV | 217.62 | 218.9 | 214.87 | 216.49 | 216.49 | 6.546e+6 |
| 2026-01-12 | ABNB | 139.28 | 140.24 | 137.01 | 138.51 | 138.51 | 3.371e+6 |
| 2026-01-12 | ABT | 124.98 | 125.19 | 122.06 | 123.24 | 123.24 | 5.524e+6 |
| 2026-01-12 | ACGL | 95.38 | 95.74 | 92.88 | 93.24 | 93.24 | 2.213e+6 |
| 2026-01-12 | ACN | 275.58 | 277.4 | 272.69 | 276.98 | 276.98 | 4.087e+6 |
| 2026-01-12 | ADBE | 327.77 | 330.67 | 323.5 | 327.65 | 327.65 | 3.541e+6 |